BNSO

Bonso Electronics Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Bonso Electronics International Inc BNSO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.1399 2.29% 6.2499 14:01:11
Open Price Low Price High Price Close Price Prev Close
6.09 6.09 6.445 6.11
more quote information »

BNSO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.088.396.036.86115,121-1.83-22.65%
1 Month6.0312.705.409.49903,5600.21993.65%
3 Months5.8412.704.729.18316,5280.40997.02%
6 Months5.0012.703.658.56230,7521.2525.0%
1 Year2.0312.701.9358.23120,9734.22207.88%
3 Years3.0812.701.627.7747,2233.17102.92%
5 Years1.3512.701.234.5866,7814.90362.96%

BNSO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 6.11 -0.21 -3.32% 6.28 6.28 6.03 32,176
Apr 15 2021 6.32 -0.45 -6.65% 6.58 6.7099 6.22 34,293
Apr 14 2021 6.77 0.19 2.89% 6.55 6.87 6.51 44,074
Apr 13 2021 6.58 -0.51 -7.19% 7.02 7.20 6.58 113,831
Apr 12 2021 7.09 -1.18 -14.27% 8.08 8.39 6.76 351,232
Apr 09 2021 8.27 -0.43 -4.94% 7.90 9.72 7.69 919,831
Apr 08 2021 8.70 -1.19 -12.03% 8.60 9.35 7.02 1,702,639
Apr 07 2021 9.89 3.03 44.26% 6.84 12.70 6.75 13,461,003
Apr 06 2021 6.8557 0.16 2.32% 6.79 6.9029 6.76 7,447
Apr 05 2021 6.70 -0.65 -8.84% 7.29 7.33 5.95 98,559
Apr 01 2021 7.35 0.55 8.09% 6.95 7.60 6.23 136,027
Mar 31 2021 6.80 1.03 17.85% 5.77 7.28 5.6401 209,731
Mar 30 2021 5.77 0.05 0.87% 5.60 5.81 5.60 5,250
Mar 29 2021 5.72 0.07 1.24% 5.51 5.7646 5.51 8,581
Mar 26 2021 5.65 0.08 1.44% 5.50 5.6622 5.47 2,841
Mar 25 2021 5.57 -0.25 -4.3% 5.55 5.84 5.40 9,433
Mar 24 2021 5.82 -0.08 -1.36% 5.98 5.98 5.65 8,449
Mar 23 2021 5.90 -0.13 -2.16% 5.96 5.98 5.46 11,896
Mar 22 2021 6.03 -0.09 -1.43% 6.03 6.03 5.82 10,347
Mar 19 2021 6.1176 0.01 0.12% 6.17 6.1809 5.865 5,420
See More Historical Prices ยป
Your Recent History
NASDAQ
BNSO
Bonso Elec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210419 18:25:20